Stock Quote

Agree Realty Corp (NY: ADC )

64.77 USD +0.21 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.83 65.32 64.21 64.56 670,500 -0.38(-0.59%)
Feb 25, 2021 65.10 66.59 64.63 64.94 582,176 -0.18(-0.28%)
Feb 24, 2021 64.55 65.95 63.94 65.12 522,910 +0.56(+0.87%)
Feb 23, 2021 63.68 65.21 63.15 64.56 723,255 +1.32(+2.09%)
Feb 22, 2021 62.97 63.58 62.57 63.24 935,246 -0.08(-0.13%)
Feb 19, 2021 64.21 65.54 62.91 63.32 1,015,300 -0.88(-1.37%)
Feb 18, 2021 64.18 65.27 64.10 64.20 576,078 -0.25(-0.39%)
Feb 17, 2021 64.38 64.90 63.76 64.45 517,954 -0.06(-0.09%)
Feb 16, 2021 65.42 65.42 63.70 64.51 497,380 -0.56(-0.86%)
Feb 12, 2021 65.01 65.60 64.19 65.07 682,500 -0.07(-0.11%)
Feb 11, 2021 65.94 66.41 65.11 65.14 526,670 -1.02(-1.54%)
Feb 10, 2021 67.31 68.06 66.04 66.16 447,071 -0.74(-1.11%)
Feb 09, 2021 65.96 66.99 65.80 66.90 470,600 +1.08(+1.64%)
Feb 08, 2021 66.21 66.45 65.51 65.82 241,008 -0.31(-0.47%)
Feb 05, 2021 66.18 66.48 65.65 66.13 299,000 +0.33(+0.50%)
Feb 04, 2021 64.86 66.15 64.65 65.80 275,031 +1.07(+1.65%)
Feb 03, 2021 64.63 65.20 63.62 64.73 472,545 -0.18(-0.28%)
Feb 02, 2021 64.46 65.45 63.89 64.91 478,403 +0.65(+1.01%)
Feb 01, 2021 63.33 64.37 62.61 64.26 552,474 +1.06(+1.68%)
Jan 29, 2021 63.84 64.50 62.81 63.20 476,800 -1.09(-1.70%)
Jan 28, 2021 63.92 64.57 63.61 64.29 448,842 +0.45(+0.70%)
Jan 27, 2021 64.40 65.61 63.69 63.84 568,766 -1.06(-1.63%)
Jan 26, 2021 64.81 65.37 64.50 64.90 519,617 +0.31(+0.48%)
Jan 25, 2021 64.71 65.87 64.42 64.59 377,491 -0.25(-0.39%)
Jan 22, 2021 63.76 64.92 63.52 64.84 343,500 +0.68(+1.06%)
Jan 21, 2021 64.22 64.90 63.47 64.16 482,647 -0.45(-0.70%)
Jan 20, 2021 64.00 65.37 64.00 64.61 659,318 +0.57(+0.89%)
Jan 19, 2021 64.38 64.76 63.67 64.04 726,436 +0.21(+0.33%)
Jan 15, 2021 62.25 64.04 61.91 63.83 360,100 +1.48(+2.37%)
Jan 14, 2021 63.45 63.45 62.32 62.35 531,236 -0.86(-1.36%)
Jan 13, 2021 62.74 63.93 62.74 63.21 448,518 +0.52(+0.83%)
Jan 12, 2021 64.10 64.10 62.30 62.69 866,635 -1.58(-2.46%)
Jan 11, 2021 65.08 65.63 63.56 64.27 871,199 -0.70(-1.08%)
Jan 08, 2021 64.87 65.54 64.70 64.97 1,904,600 +0.19(+0.29%)
Jan 07, 2021 65.00 65.12 64.00 64.78 2,119,055 -1.45(-2.19%)
Jan 06, 2021 66.10 66.49 65.26 66.23 914,243 +0.65(+0.99%)
Jan 05, 2021 64.99 66.08 64.84 65.58 476,518 +0.64(+0.99%)
Jan 04, 2021 66.71 66.75 64.49 64.94 476,789 -1.64(-2.46%)
Dec 31, 2020 66.58 66.58 66.58 468,600 +0.98(+1.49%)
Dec 30, 2020 64.86 65.80 64.79 65.60 468,600 +0.64(+0.99%)
Dec 29, 2020 65.65 66.00 63.95 64.96 924,192 -0.44(-0.67%)
Dec 28, 2020 64.90 65.61 64.47 65.40 416,821 +0.73(+1.13%)
Dec 24, 2020 64.56 64.74 63.53 64.67 237,900 +0.29(+0.45%)
Dec 23, 2020 64.91 65.65 64.37 64.38 660,912 -0.19(-0.29%)
Dec 22, 2020 63.50 64.63 63.25 64.57 479,947 +0.59(+0.92%)
Dec 21, 2020 63.45 64.19 62.60 63.98 1,003,643 -0.01(-0.02%)
Dec 18, 2020 66.75 67.05 63.75 63.99 2,170,100 -2.71(-4.06%)
Dec 17, 2020 67.03 67.29 66.40 66.70 597,182 -0.16(-0.24%)
Dec 16, 2020 67.43 68.29 66.45 66.86 1,005,670 -0.33(-0.49%)
Dec 15, 2020 66.75 67.21 65.76 67.19 776,866 +0.68(+1.02%)
Dec 14, 2020 65.88 68.04 65.88 66.51 734,751 +1.08(+1.65%)
Dec 11, 2020 64.73 65.68 64.15 65.43 445,700 +0.42(+0.65%)
Dec 10, 2020 65.31 65.69 64.87 65.01 381,125 -0.85(-1.29%)
Dec 09, 2020 66.44 66.73 65.00 65.86 701,366 -0.54(-0.81%)
Dec 08, 2020 64.40 66.82 64.31 66.40 749,057 +1.60(+2.47%)
Dec 07, 2020 66.00 66.49 64.66 64.80 512,175 -1.20(-1.82%)
Dec 04, 2020 67.26 67.42 65.87 66.00 628,800 -0.74(-1.11%)
Dec 03, 2020 66.40 67.11 66.28 66.74 536,136 +0.56(+0.85%)
Dec 02, 2020 66.15 66.77 65.70 66.18 539,582 -0.10(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.